250.65
-0.53(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 252.19 | 250.65 | 250.65 | 255.58 | 249.06 | 1.09M |
| February 19, 2026 | 249 | 251.18 | 251.18 | 251.18 | 247.87 | 481,700 |
| February 18, 2026 | 245.97 | 249.35 | 249.35 | 250.86 | 244.79 | 815,600 |
| February 17, 2026 | 248.35 | 245.41 | 245.41 | 250.49 | 245.4 | 650,405 |
| February 13, 2026 | 247.86 | 248.35 | 248.35 | 249.64 | 244.99 | 847,592 |
| February 12, 2026 | 244.07 | 244.22 | 244.22 | 247.35 | 241.73 | 1.28M |
| February 11, 2026 | 243.45 | 243.47 | 243.47 | 244.08 | 238.17 | 835,538 |
| February 10, 2026 | 244.49 | 244.67 | 244.67 | 248.18 | 244.39 | 847,300 |
| February 09, 2026 | 250.27 | 245.4 | 245.4 | 250.31 | 245.22 | 933,041 |
| February 06, 2026 | 246.42 | 252.16 | 252.16 | 252.98 | 240.77 | 1.54M |
| February 05, 2026 | 240.19 | 243.81 | 243.81 | 251.04 | 226.41 | 3.87M |
| February 04, 2026 | 262.79 | 264.27 | 264.27 | 266.63 | 261.85 | 852,068 |
| February 03, 2026 | 262.77 | 261.67 | 261.67 | 268.74 | 260.91 | 644,000 |
| February 02, 2026 | 262.13 | 264.24 | 264.24 | 265.01 | 261.9 | 582,100 |
| January 30, 2026 | 261.63 | 262.6 | 262.6 | 263.83 | 259.33 | 1.02M |
| January 29, 2026 | 261.01 | 261.64 | 261.64 | 262.84 | 257.87 | 526,700 |
| January 28, 2026 | 261.35 | 260.86 | 260.86 | 262.4 | 259.76 | 441,348 |
| January 27, 2026 | 261.78 | 263.07 | 263.07 | 265.99 | 261.78 | 491,269 |
| January 26, 2026 | 260.94 | 263.13 | 263.13 | 264.41 | 260.57 | 501,212 |
| January 23, 2026 | 259.61 | 259.52 | 259.52 | 261.7 | 255.69 | 367,200 |
| January 22, 2026 | 260.11 | 260.68 | 260.68 | 263.23 | 260.11 | 224,324 |
| January 21, 2026 | 259.77 | 261.18 | 261.18 | 264.08 | 258.62 | 432,100 |
| January 20, 2026 | 265.67 | 257.99 | 257.99 | 267.1 | 257.86 | 664,900 |
| January 16, 2026 | 267.28 | 268.65 | 268.65 | 269.44 | 265.96 | 533,726 |
| January 15, 2026 | 264.27 | 268.26 | 268.26 | 269.37 | 261.76 | 488,635 |
| January 14, 2026 | 258.89 | 264.25 | 264.25 | 264.45 | 256.51 | 460,749 |
| January 13, 2026 | 260.47 | 259.87 | 259.87 | 261.02 | 256.62 | 322,149 |
| January 12, 2026 | 256.5 | 260.77 | 260.77 | 261.21 | 252.53 | 301,400 |
| January 09, 2026 | 260.69 | 256.82 | 256.82 | 262.37 | 256.58 | 380,100 |
| January 08, 2026 | 257.17 | 260.68 | 260.68 | 263.08 | 257.17 | 441,139 |
| January 07, 2026 | 260.97 | 259.2 | 259.2 | 262.47 | 258.36 | 470,500 |
| January 06, 2026 | 255.9 | 260.03 | 260.03 | 262.26 | 255.9 | 517,400 |
| January 05, 2026 | 249.98 | 256.75 | 256.75 | 257.16 | 248.84 | 644,400 |
| January 02, 2026 | 253.43 | 250.04 | 250.04 | 253.43 | 246.65 | 678,759 |
| December 31, 2025 | 255.5 | 253.52 | 253.52 | 255.79 | 252.67 | 411,100 |
| December 30, 2025 | 255.19 | 255.47 | 255.47 | 256.34 | 253 | 278,004 |
| December 29, 2025 | 255.73 | 256.22 | 256.22 | 257.24 | 255.34 | 366,500 |
| December 26, 2025 | 255.52 | 255.42 | 255.42 | 256.97 | 253.87 | 284,003 |
| December 24, 2025 | 255.01 | 255.68 | 255.68 | 257.56 | 254.87 | 258,242 |
| December 23, 2025 | 254.5 | 255.39 | 255.39 | 256.99 | 252.58 | 448,759 |
| December 22, 2025 | 252.56 | 255.13 | 255.13 | 255.85 | 252.56 | 557,519 |
| December 19, 2025 | 250.98 | 254.34 | 254.34 | 255.95 | 249.99 | 1.7M |
| December 18, 2025 | 252.21 | 251.55 | 251.55 | 255.29 | 251.09 | 451,823 |
| December 17, 2025 | 252.16 | 251.67 | 251.67 | 255.31 | 250.46 | 513,900 |
| December 16, 2025 | 254.84 | 253.03 | 253.03 | 254.84 | 251.09 | 642,416 |
| December 15, 2025 | 252.41 | 254.07 | 254.07 | 254.76 | 251.43 | 641,127 |
| December 12, 2025 | 253.14 | 251.79 | 251.79 | 254.24 | 249.92 | 563,750 |
| December 11, 2025 | 261.45 | 252.49 | 252.49 | 261.45 | 252.35 | 838,200 |
| December 10, 2025 | 258.21 | 258.84 | 258.84 | 261.23 | 256.96 | 772,551 |
| December 09, 2025 | 262.58 | 257.27 | 257.27 | 264.35 | 256.63 | 448,061 |
| December 08, 2025 | 262.32 | 261.41 | 261.41 | 264.2 | 260.51 | 757,000 |
| December 05, 2025 | 262.13 | 263.28 | 263.28 | 263.99 | 260.1 | 585,628 |
| December 04, 2025 | 259.66 | 261.02 | 261.02 | 261.53 | 258.89 | 489,473 |
| December 03, 2025 | 259.92 | 259.4 | 259.4 | 261.26 | 256.68 | 396,300 |
| December 02, 2025 | 264 | 259.3 | 259.3 | 264 | 258.47 | 571,500 |
| December 01, 2025 | 264.48 | 262.89 | 262.89 | 266.7 | 261.6 | 747,200 |
| November 28, 2025 | 267.31 | 266.28 | 266.28 | 268.57 | 263.01 | 311,300 |
| November 26, 2025 | 266.48 | 266.85 | 266.85 | 268.6 | 264.3 | 431,701 |
| November 25, 2025 | 264.84 | 267.79 | 267.79 | 268.6 | 263.57 | 577,905 |
| November 24, 2025 | 263 | 263.08 | 263.08 | 265.34 | 262.08 | 1.03M |